NYSE:OCN
Ocwen Financial Corporation Stock Price (Quote)
$24.63
+0.300 (+1.23%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.52 | $27.32 | Monday, 29th Apr 2024 OCN stock ended at $24.63. This is 1.23% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 12.14% from a day low at $23.10 to a day high of $25.90. |
| 90 days | $22.52 | $30.00 | |
| 52 weeks | $21.15 | $35.79 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2024 | $26.40 | $26.40 | $26.17 | $26.17 | 1 909 |
| Mar 21, 2024 | $26.10 | $26.99 | $26.04 | $26.55 | 14 747 |
| Mar 20, 2024 | $24.26 | $26.46 | $23.73 | $25.81 | 10 656 |
| Mar 19, 2024 | $23.95 | $24.54 | $23.44 | $23.85 | 15 084 |
| Mar 18, 2024 | $23.55 | $24.22 | $23.49 | $23.49 | 27 835 |
| Mar 15, 2024 | $23.78 | $25.01 | $23.15 | $23.48 | 19 097 |
| Mar 14, 2024 | $24.74 | $24.74 | $24.02 | $24.11 | 10 561 |
| Mar 13, 2024 | $25.00 | $25.14 | $24.96 | $24.96 | 5 980 |
| Mar 12, 2024 | $25.42 | $25.42 | $24.93 | $24.93 | 6 697 |
| Mar 11, 2024 | $25.09 | $25.28 | $24.92 | $24.92 | 4 840 |
| Mar 08, 2024 | $25.59 | $25.59 | $24.92 | $24.96 | 7 399 |
| Mar 07, 2024 | $25.30 | $25.48 | $25.06 | $25.25 | 5 011 |
| Mar 06, 2024 | $25.31 | $25.65 | $25.31 | $25.40 | 3 671 |
| Mar 05, 2024 | $25.25 | $25.73 | $25.25 | $25.42 | 4 931 |
| Mar 04, 2024 | $25.99 | $26.49 | $25.51 | $25.51 | 9 470 |
| Mar 01, 2024 | $25.92 | $26.10 | $25.72 | $26.10 | 5 199 |
| Feb 29, 2024 | $26.53 | $26.53 | $25.31 | $26.08 | 8 113 |
| Feb 28, 2024 | $26.32 | $27.08 | $26.04 | $26.04 | 3 889 |
| Feb 27, 2024 | $28.30 | $28.30 | $25.90 | $26.58 | 15 064 |
| Feb 26, 2024 | $28.77 | $28.78 | $27.57 | $28.32 | 10 450 |
| Feb 23, 2024 | $28.30 | $28.30 | $28.22 | $28.29 | 1 653 |
| Feb 22, 2024 | $28.05 | $28.72 | $27.58 | $28.31 | 7 016 |
| Feb 21, 2024 | $27.89 | $28.31 | $27.79 | $28.20 | 9 557 |
| Feb 20, 2024 | $28.16 | $28.48 | $26.90 | $27.64 | 12 373 |
| Feb 16, 2024 | $28.79 | $29.16 | $28.29 | $28.54 | 7 530 |
